2,640€
-1,49%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,62 | 2,67 | 2,62 | 2,63 | -1,87% | - |
| 17.06.2026 | 2,71 | 2,72 | 2,67 | 2,68 | -2,19% | - |
| 16.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 2,00 |
| 15.06.2026 | 2,72 | 2,74 | 2,66 | 2,74 | 4,58% | - |
| 12.06.2026 | 2,64 | 2,66 | 2,62 | 2,62 | 0,77% | - |
| 11.06.2026 | 2,58 | 2,61 | 2,56 | 2,60 | 1,56% | - |
| 10.06.2026 | 2,48 | 2,56 | 2,43 | 2,56 | 4,92% | - |
| 09.06.2026 | 2,39 | 2,46 | 2,37 | 2,44 | 1,67% | - |
| 08.06.2026 | 2,37 | 2,41 | 2,36 | 2,40 | -0,41% | - |
| 05.06.2026 | 2,40 | 2,44 | 2,36 | 2,41 | 0,42% | - |
| 04.06.2026 | 2,42 | 2,48 | 2,36 | 2,40 | 0,84% | - |
| 03.06.2026 | 2,39 | 2,40 | 2,35 | 2,38 | 0,85% | - |
| 02.06.2026 | 2,36 | 2,38 | 2,31 | 2,36 | -1,67% | - |
| 01.06.2026 | 2,34 | 2,40 | 2,31 | 2,40 | -1,64% | - |
| 29.05.2026 | 2,40 | 2,44 | 2,37 | 2,44 | 1,67% | - |
| 28.05.2026 | 2,38 | 2,41 | 2,34 | 2,40 | -2,83% | - |
| 27.05.2026 | 2,46 | 2,52 | 2,44 | 2,47 | 0,41% | - |
| 26.05.2026 | 2,42 | 2,46 | 2,40 | 2,46 | 1,23% | - |
| 25.05.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 2,53% | - |
| 22.05.2026 | 2,39 | 2,42 | 2,34 | 2,37 | -1,25% | - |
| 21.05.2026 | 2,42 | 2,45 | 2,36 | 2,40 | -0,83% | - |
| 20.05.2026 | 2,42 | 2,46 | 2,41 | 2,42 | 0,83% | - |
| 19.05.2026 | 2,40 | 2,46 | 2,32 | 2,40 | -3,23% | - |
| 18.05.2026 | 2,40 | 2,50 | 2,40 | 2,48 | 0,00% | - |
| 15.05.2026 | 2,48 | 2,52 | 2,48 | 2,48 | -2,36% | - |
| 14.05.2026 | 2,50 | 2,56 | 2,46 | 2,54 | 4,10% | - |
| 13.05.2026 | 2,44 | 2,47 | 2,43 | 2,44 | 0,83% | - |
| 12.05.2026 | 2,38 | 2,42 | 2,36 | 2,42 | 1,68% | - |
| 11.05.2026 | 2,37 | 2,42 | 2,32 | 2,38 | -4,03% | - |
| 08.05.2026 | 2,48 | 2,50 | 2,44 | 2,48 | 0,81% | - |
| 07.05.2026 | 2,45 | 2,50 | 2,43 | 2,46 | -0,81% | - |
| 06.05.2026 | 2,40 | 2,50 | 2,40 | 2,48 | 0,81% | - |
| 05.05.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 0,00% | - |
| 04.05.2026 | 2,54 | 2,55 | 2,44 | 2,46 | 1,65% | - |
| 30.04.2026 | 2,44 | 2,47 | 2,38 | 2,42 | -2,81% | - |
| 29.04.2026 | 2,48 | 2,50 | 2,45 | 2,49 | 2,05% | - |
| 28.04.2026 | 2,40 | 2,46 | 2,37 | 2,44 | 4,27% | - |
| 27.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 8,33% | 625,00 |
| 24.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | 2.767,00 |
| 23.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -3,42% | 649,00 |
| 22.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -12,03% | 600,00 |
| 21.04.2026 | 2,70 | 2,73 | 2,64 | 2,66 | -2,21% | - |
| 20.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 368,00 |
| 17.04.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -0,74% | - |
| 16.04.2026 | 2,67 | 2,72 | 2,66 | 2,72 | 3,03% | - |
| 15.04.2026 | 2,60 | 2,64 | 2,59 | 2,64 | 0,00% | - |
| 14.04.2026 | 2,60 | 2,64 | 2,59 | 2,64 | 0,00% | - |
| 13.04.2026 | 2,68 | 2,72 | 2,63 | 2,64 | -2,22% | - |
| 10.04.2026 | 2,69 | 2,74 | 2,67 | 2,70 | 1,50% | - |
| 09.04.2026 | 2,65 | 2,68 | 2,62 | 2,66 | -2,21% | - |
| 08.04.2026 | 2,66 | 2,74 | 2,64 | 2,72 | 4,62% | - |
| 07.04.2026 | 2,58 | 2,62 | 2,55 | 2,60 | 0,00% | - |
| 02.04.2026 | 2,54 | 2,60 | 2,52 | 2,60 | 1,56% | - |
| 01.04.2026 | 2,56 | 2,58 | 2,52 | 2,56 | 1,59% | - |
| 31.03.2026 | 2,52 | 2,56 | 2,48 | 2,52 | 0,40% | - |
| 30.03.2026 | 2,50 | 2,56 | 2,48 | 2,51 | -0,79% | - |
| 27.03.2026 | 2,55 | 2,58 | 2,53 | 2,53 | -1,94% | - |
| 26.03.2026 | 2,53 | 2,62 | 2,50 | 2,58 | 0,00% | - |
| 25.03.2026 | 2,54 | 2,62 | 2,54 | 2,58 | 1,57% | - |
| 24.03.2026 | 2,58 | 2,59 | 2,49 | 2,54 | -3,05% | - |
| 23.03.2026 | 2,45 | 2,68 | 2,44 | 2,62 | 1,55% | - |
| 20.03.2026 | 2,61 | 2,62 | 2,55 | 2,58 | 0,78% | - |
| 19.03.2026 | 2,67 | 2,70 | 2,54 | 2,56 | -5,19% | - |
| 18.03.2026 | 2,71 | 2,72 | 2,66 | 2,70 | 0,00% | - |
| 17.03.2026 | 2,69 | 2,78 | 2,68 | 2,70 | -4,26% | - |
| 16.03.2026 | 2,81 | 2,86 | 2,79 | 2,82 | -0,70% | - |
| 13.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 44,00 |
| 12.03.2026 | 2,78 | 2,90 | 2,74 | 2,88 | 4,35% | - |
| 11.03.2026 | 2,90 | 2,96 | 2,74 | 2,76 | -7,38% | - |
| 10.03.2026 | 3,02 | 3,13 | 2,96 | 2,98 | 1,36% | - |
| 09.03.2026 | 2,85 | 2,94 | 2,82 | 2,94 | 0,68% | - |
| 06.03.2026 | 2,94 | 2,96 | 2,91 | 2,92 | 0,34% | - |
| 05.03.2026 | 2,95 | 2,99 | 2,87 | 2,91 | -4,28% | - |
| 04.03.2026 | 2,96 | 3,08 | 2,94 | 3,04 | 4,83% | - |
| 03.03.2026 | 2,88 | 2,92 | 2,80 | 2,90 | 1,40% | - |
| 02.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | 300,00 |
| 27.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | 100,00 |
| 26.02.2026 | 3,07 | 3,13 | 3,00 | 3,08 | 0,00% | - |
| 25.02.2026 | 2,95 | 3,08 | 2,95 | 3,08 | 6,94% | - |
| 24.02.2026 | 2,83 | 2,92 | 2,80 | 2,88 | -0,69% | - |
| 23.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,84% | 139,00 |
| 20.02.2026 | 2,99 | 3,08 | 2,92 | 3,08 | 6,21% | - |
| 19.02.2026 | 2,72 | 3,11 | 2,65 | 2,90 | 0,69% | - |
| 18.02.2026 | 2,91 | 2,94 | 2,85 | 2,88 | -2,04% | - |
| 17.02.2026 | 2,88 | 2,94 | 2,86 | 2,94 | 1,73% | - |
| 16.02.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -0,34% | - |
| 13.02.2026 | 2,89 | 2,95 | 2,88 | 2,90 | -1,36% | - |
| 12.02.2026 | 2,85 | 2,98 | 2,82 | 2,94 | 5,00% | - |
| 11.02.2026 | 2,65 | 2,80 | 2,64 | 2,80 | 2,94% | - |
| 10.02.2026 | 2,63 | 2,72 | 2,61 | 2,72 | 2,26% | - |
| 09.02.2026 | 2,66 | 2,67 | 2,60 | 2,66 | 0,00% | - |
| 06.02.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 4,72% | - |
| 05.02.2026 | 2,60 | 2,66 | 2,54 | 2,54 | -3,05% | - |
| 04.02.2026 | 2,62 | 2,66 | 2,60 | 2,62 | 0,77% | - |
| 03.02.2026 | 2,64 | 2,64 | 2,56 | 2,60 | -3,70% | - |
| 02.02.2026 | 2,66 | 2,76 | 2,66 | 2,70 | 1,89% | - |
| 30.01.2026 | 2,64 | 2,66 | 2,64 | 2,65 | -0,38% | - |
| 29.01.2026 | 2,58 | 2,66 | 2,56 | 2,66 | 3,10% | - |
| 28.01.2026 | 2,61 | 2,65 | 2,48 | 2,58 | -3,01% | - |
| 27.01.2026 | 2,71 | 2,76 | 2,66 | 2,66 | -2,92% | - |